|
Closing price on 8/14/2008
|
|
| Open |
109.00 |
| High |
109.50 |
| Low |
106.00 |
| Volume |
65,900 |
| Split-adjusted Price |
34.16 |
|
|
KBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/14/2008
|
+1.00 / +0.92%
|
109.00
|
109.50
|
106.00
|
109.50
|
109.50
|
34.16
|
65,900
|
|
|
8/13/2008
|
+2.30 / +2.17%
|
106.20
|
108.50
|
103.60
|
108.50
|
108.50
|
33.85
|
56,700
|
|
|
8/12/2008
|
-4.40 / -3.98%
|
110.60
|
110.70
|
106.20
|
106.20
|
106.20
|
33.13
|
101,600
|
|
|
8/11/2008
|
-4.60 / -3.99%
|
110.60
|
111.00
|
110.60
|
110.60
|
110.60
|
34.51
|
74,900
|
|
|
8/8/2008
|
-4.70 / -3.92%
|
115.20
|
115.20
|
115.20
|
115.20
|
115.20
|
35.94
|
700
|
|
|
8/7/2008
|
-4.90 / -3.93%
|
119.90
|
128.50
|
119.90
|
119.90
|
119.90
|
37.41
|
28,200
|
|
|
8/6/2008
|
-5.20 / -4.00%
|
124.80
|
124.80
|
124.80
|
124.80
|
124.80
|
38.94
|
2,500
|
|
|
8/5/2008
|
0.00 / 0.00%
|
130.00
|
130.00
|
130.00
|
130.00
|
130.00
|
40.56
|
0
|
|
|
8/4/2008
|
-5.40 / -3.99%
|
130.00
|
130.00
|
130.00
|
130.00
|
130.00
|
40.56
|
100
|
|
|
8/1/2008
|
-5.60 / -3.97%
|
135.40
|
135.40
|
135.40
|
135.40
|
135.40
|
42.25
|
100
|
|
|
7/31/2008
|
-5.80 / -3.95%
|
141.00
|
141.00
|
141.00
|
141.00
|
141.00
|
43.99
|
100
|
|
|
7/30/2008
|
+3.60 / +2.51%
|
146.80
|
146.80
|
146.80
|
146.80
|
146.80
|
45.80
|
20,000
|
|
|
7/29/2008
|
-5.90 / -3.96%
|
155.00
|
155.00
|
143.20
|
143.20
|
143.20
|
44.68
|
77,200
|
|
|
7/28/2008
|
+5.70 / +3.97%
|
149.10
|
149.10
|
148.90
|
149.10
|
149.10
|
46.52
|
102,900
|
|
|
7/25/2008
|
+5.50 / +3.99%
|
143.40
|
143.40
|
143.30
|
143.40
|
143.40
|
44.74
|
100,400
|
|
|
7/24/2008
|
+3.90 / +2.91%
|
137.90
|
137.90
|
137.90
|
137.90
|
137.90
|
43.03
|
106,100
|
|
|
7/23/2008
|
+5.00 / +3.88%
|
126.00
|
134.30
|
126.00
|
134.00
|
134.00
|
41.81
|
109,400
|
|
|
7/22/2008
|
-0.70 / -0.54%
|
121.90
|
130.00
|
121.90
|
129.00
|
129.00
|
40.25
|
65,400
|
|
|
7/21/2008
|
+0.40 / +0.31%
|
129.70
|
129.70
|
121.00
|
129.70
|
129.70
|
40.47
|
115,100
|
|
|
7/18/2008
|
+1.20 / +0.94%
|
129.30
|
129.30
|
124.40
|
129.30
|
129.30
|
40.34
|
107,900
|
|
|
7/17/2008
|
+2.30 / +1.83%
|
123.50
|
128.10
|
123.50
|
128.10
|
128.10
|
39.97
|
6,100
|
|
|
7/16/2008
|
+4.80 / +3.97%
|
123.00
|
125.80
|
123.00
|
125.80
|
125.80
|
39.25
|
15,700
|
|
|
7/15/2008
|
+6.00 / +5.22%
|
121.00
|
121.00
|
121.00
|
121.00
|
121.00
|
37.75
|
1,200
|
|
|
7/14/2008
|
+2.50 / +2.22%
|
117.10
|
117.10
|
115.00
|
115.00
|
115.00
|
35.88
|
1,700
|
|
|
7/11/2008
|
+3.50 / +3.21%
|
113.50
|
113.60
|
112.50
|
112.50
|
112.50
|
35.10
|
3,700
|
|
|
7/10/2008
|
+3.00 / +2.83%
|
110.00
|
110.00
|
109.00
|
109.00
|
109.00
|
34.01
|
12,500
|
|
|
7/9/2008
|
+0.40 / +0.38%
|
105.60
|
106.00
|
105.50
|
106.00
|
106.00
|
33.07
|
5,100
|
|
|
7/8/2008
|
-4.40 / -4.00%
|
105.70
|
105.70
|
105.60
|
105.60
|
105.60
|
32.95
|
6,100
|
|
|
7/7/2008
|
-1.00 / -0.90%
|
110.00
|
110.00
|
110.00
|
110.00
|
110.00
|
34.32
|
1,900
|
|
|
7/4/2008
|
+0.40 / +0.36%
|
113.80
|
113.80
|
111.00
|
111.00
|
111.00
|
34.63
|
5,000
|
|
|